Dark

NVDA20261218P79
NVDA Dec 18 2026 79.00 Put (NVDA261218P00079000)
option OPRA

Inactive

Aug 5, 2026

0.2300-34.286%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2300	0.2300	0.2300	0.2300	-34.286%	10	820	0.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+25.000%	1	825	-34.286%
2026-07-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	824	-17.857%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-6.667%	2	824	-17.857%
2026-06-23	0.2900	0.3000	0.2900	0.3000	+7.143%	3	822	-23.333%
2026-06-18	0.1700	0.2800	0.1700	0.2800	+3.704%	2	824	-17.857%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	1	824	-14.815%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-18.750%	5	824	-11.538%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-8.571%	1	819	-28.125%
2026-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	10	818	-34.286%
2026-05-22	0.3300	0.3600	0.3300	0.3500	-47.761%	28	818	-34.286%
2026-04-15	0.6700	0.6700	0.6700	0.6700	-6.944%	1	790	-65.672%
2026-04-10	0.7200	0.7200	0.7200	0.7200	-30.097%	53	790	-68.056%
2026-04-06	1.0300	1.0300	1.0300	1.0300	-28.966%	1	758	-77.670%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+22.881%	1	757	-84.138%
2026-03-24	1.1800	1.1800	1.1800	1.1800	0.000%	5	757	-80.508%
2026-03-17	1.1800	1.1800	1.1800	1.1800	0.000%	1	757	-80.508%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-7.813%	1	758	-80.508%
2026-03-02	1.3700	1.3700	1.2800	1.2800	+6.667%	6	759	-82.031%
2026-02-26	1.2500	1.2500	1.2000	1.2000	-24.528%	3	760	-80.833%
2026-02-05	1.5900	1.5900	1.5900	1.5900	+10.417%	1	760	-85.535%
2026-02-02	1.4300	1.4400	1.4300	1.4400	+14.286%	10	759	-84.028%
2026-01-13	1.2600	1.2600	1.2600	1.2600	-10.000%	1	769	-81.746%
2026-01-05	1.4200	1.4200	1.4000	1.4000	-3.448%	2	769	-83.571%
2026-01-02	1.4700	1.4700	1.4500	1.4500	+2.113%	15	769	-84.138%
2025-12-19	1.4900	1.4900	1.4200	1.4200	-30.392%	240	759	-83.803%
2025-11-25	2.0400	2.0400	2.0400	2.0400	+7.937%	1	759	-88.725%
2025-11-21	1.8900	1.8900	1.8900	1.8900	+8.000%	1	759	-87.831%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+0.575%	1	759	-86.857%
2025-11-06	1.7400	1.7400	1.7400	1.7400	+9.434%	1	760	-86.782%
2025-11-04	1.6300	1.6300	1.5900	1.5900	+10.417%	30	761	-85.535%
2025-10-31	1.4400	1.4400	1.4400	1.4400	-4.636%	1	781	-84.028%
2025-10-30	1.5300	1.5500	1.4800	1.5100	+2.027%	6	781	-84.768%
2025-10-27	1.4800	1.4800	1.4800	1.4800	-9.756%	3	786	-84.459%
2025-10-24	1.6200	1.6500	1.6000	1.6400	-9.392%	8	786	-85.976%
2025-10-22	1.7400	1.8100	1.7400	1.8100	+1.685%	14	786	-87.293%
2025-10-21	1.8300	1.8800	1.7500	1.7800	-3.784%	8	796	-87.079%
2025-10-20	1.8100	1.8500	1.8100	1.8500	-21.941%	4	794	-87.568%
2025-10-15	2.3700	2.3700	2.3700	2.3700	+7.240%	1	794	-90.295%
2025-10-14	2.1700	2.2100	2.1700	2.2100	+4.245%	4	793	-89.593%
2025-10-10	2.0600	2.1200	2.0600	2.1200	+14.595%	4	795	-89.151%
2025-10-08	1.8100	1.8500	1.8100	1.8500	-7.035%	2	795	-87.568%
2025-10-07	1.9300	1.9900	1.9300	1.9900	+12.429%	2	797	-88.442%
2025-10-03	1.7700	1.7700	1.7700	1.7700	+2.312%	5	797	-87.006%
2025-10-02	1.8000	1.8000	1.7300	1.7300	-3.889%	4	802	-86.705%
2025-10-01	1.8000	1.8000	1.7900	1.8000	+10.429%	6	804	-87.222%
2025-09-18	1.6600	1.6600	1.6300	1.6300	0.000%	8	809	-85.890%
2025-09-12	1.6200	1.6300	1.6200	1.6300	-1.807%	2	817	-85.890%
2025-09-10	1.6600	1.6600	1.6600	1.6600	-25.561%	3	817	-86.145%
2025-09-02	2.2000	2.2300	2.2000	2.2300	-3.879%	3	817	-89.686%
2025-08-21	2.3200	2.3200	2.3200	2.3200	-1.695%	25	817	-90.086%
2025-08-20	2.3600	2.3600	2.3600	2.3600	+5.357%	30	842	-90.254%
2025-08-19	2.2200	2.2400	2.2200	2.2400	+9.804%	45	842	-89.732%
2025-08-18	2.0400	2.0400	2.0400	2.0400	+6.806%	1	856	-88.725%
2025-07-31	1.8600	1.9100	1.8600	1.9100	-4.975%	6	856	-87.958%
2025-07-29	2.0100	2.0100	2.0100	2.0100	-4.739%	1	856	-88.557%
2025-07-28	2.1700	2.1700	2.1100	2.1100	-10.593%	9	857	-89.100%
2025-07-24	2.3600	2.3600	2.3600	2.3600	-4.065%	3	854	-90.254%
2025-07-23	2.4600	2.4600	2.4600	2.4600	-8.889%	3	857	-90.650%
2025-07-16	2.7000	2.7000	2.7000	2.7000	+0.746%	1	857	-91.481%
2025-07-15	2.7200	2.8100	2.6800	2.6800	-7.904%	16	857	-91.418%
2025-07-11	3.0000	3.0000	2.9100	2.9100	-3.642%	5	857	-92.096%
2025-07-09	3.0200	3.0200	3.0200	3.0200	-8.485%	3	862	-92.384%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-8.333%	3	865	-93.030%
2025-07-01	3.6000	3.6000	3.6000	3.6000	+1.408%	10	869	-93.611%
2025-06-30	3.5500	3.5500	3.5500	3.5500	+0.852%	7	859	-93.521%
2025-06-26	3.5500	3.5500	3.5200	3.5200	-3.562%	4	852	-93.466%
2025-06-25	3.6500	3.6500	3.6500	3.6500	-17.978%	1	854	-93.699%
2025-06-20	4.6000	4.6500	4.4500	4.4500	-2.198%	16	855	-94.831%
2025-06-17	4.5500	4.5500	4.5500	4.5500	-9.000%	4	855	-94.945%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+8.460%	2	855	-95.400%
2025-06-12	4.6900	4.6900	4.6100	4.6100	+2.444%	8	855	-95.011%
2025-06-11	4.5000	4.6000	4.5000	4.5000	-5.263%	6	855	-94.889%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-10.377%	2	857	-95.158%
2025-05-30	5.2500	5.3000	5.2500	5.3000	+8.163%	10	857	-95.660%
2025-05-29	4.9500	4.9500	4.9000	4.9000	-7.547%	40	857	-95.306%
2025-05-28	5.4500	5.4500	5.3000	5.3000	-4.505%	12	887	-95.660%
2025-05-27	5.5500	5.5500	5.5500	5.5500	-7.500%	10	899	-95.856%
2025-05-22	6.0000	6.0000	6.0000	6.0000	+5.263%	13	889	-96.167%
2025-05-19	5.7500	5.7500	5.7000	5.7000	+1.786%	30	889	-95.965%
2025-05-15	5.6500	5.6500	5.5900	5.6000	+1.818%	30	879	-95.893%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-9.390%	10	878	-95.818%
2025-05-13	6.2700	6.2700	6.0700	6.0700	-10.997%	20	878	-96.211%
2025-05-12	6.8200	6.8200	6.8200	6.8200	-16.010%	1	868	-96.628%
2025-05-09	8.1400	8.1400	8.1200	8.1200	+5.455%	4	869	-97.167%
2025-05-08	7.7000	7.7000	7.7000	7.7000	-8.876%	100	868	-97.013%
2025-05-07	8.4500	8.4500	8.4500	8.4500	+0.715%	1	868	-97.278%
2025-05-06	8.8000	8.8000	8.3900	8.3900	+2.068%	33	867	-97.259%
2025-05-02	8.3500	8.3500	8.2200	8.2200	-3.634%	8	867	-97.202%
2025-05-01	8.3700	8.5900	8.3700	8.5300	-9.448%	3	866	-97.304%
2025-04-30	9.7900	9.7900	9.4200	9.4200	+3.063%	8	867	-97.558%
2025-04-29	9.1400	9.1400	9.1400	9.1400	+0.772%	1	867	-97.484%
2025-04-25	9.0700	9.0700	9.0700	9.0700	-5.521%	2	868	-97.464%
2025-04-24	10.2000	10.2000	9.6000	9.6000	-8.046%	2	868	-97.604%
2025-04-23	10.4400	10.4400	10.4400	10.4400	-14.215%	2	869	-97.797%
2025-04-16	11.8000	12.1700	11.8000	12.1700	+19.314%	2	868	-98.110%
2025-04-15	10.2000	10.2000	10.2000	10.2000	+3.030%	2	869	-97.745%
2025-04-14	9.9000	9.9000	9.9000	9.9000	-8.418%	1	871	-97.677%
2025-04-11	11.0000	11.0000	10.8100	10.8100	-3.996%	6	871	-97.872%
2025-04-10	11.0200	11.2900	11.0200	11.2600	+14.315%	3	871	-97.957%
2025-04-09	13.3500	13.3500	9.8500	9.8500	-29.993%	5	870	-97.665%
2025-04-07	13.6000	14.0800	13.6000	14.0700	+4.922%	30	874	-98.365%
2025-04-04	13.4100	13.4100	13.4100	13.4100	+41.158%	40	875	-98.285%
2025-04-02	9.6400	9.6400	9.5000	9.5000	-5.754%	4	874	-97.579%
2025-03-28	10.0000	10.1900	10.0000	10.0800	+10.648%	34	874	-97.718%
2025-03-27	9.1900	9.1900	9.1000	9.1100	-2.671%	6	870	-97.475%
2025-03-26	9.2400	9.3600	9.1500	9.3600	+0.107%	5	870	-97.543%
2025-03-04	9.3000	9.3500	9.2800	9.3500	-6.687%	3	869	-97.540%
2025-03-03	9.2000	10.0200	9.2000	10.0200	+20.723%	4	866	-97.705%
2025-02-28	9.0800	9.0800	8.3000	8.3000	-1.775%	14	864	-97.229%
2025-02-27	7.6000	8.4500	7.6000	8.4500	+11.921%	12	858	-97.278%
2025-02-26	7.4300	7.5500	7.4300	7.5500	+4.138%	7	847	-96.954%
2025-02-24	7.4000	7.4500	7.2500	7.2500	+13.281%	148	846	-96.828%
2025-02-19	6.4000	6.4000	6.4000	6.4000	-5.185%	4	846	-96.406%
2025-02-18	6.7500	6.7500	6.7500	6.7500	-4.930%	1	850	-96.593%
2025-02-14	7.0000	7.1000	7.0000	7.1000	-2.069%	6	846	-96.761%
2025-02-13	7.2200	7.3000	7.2200	7.2500	-3.974%	3	846	-96.828%
2025-02-11	7.5500	7.8000	7.5500	7.5500	-0.658%	3	846	-96.954%
2025-02-10	7.5000	7.6000	7.5000	7.6000	-7.317%	12	846	-96.974%
2025-02-07	7.8500	8.2000	7.8000	8.2000	-4.762%	62	844	-97.195%
2025-02-05	8.6100	8.6100	8.6100	8.6100	-14.752%	1	854	-97.329%
2025-02-03	10.0500	10.1000	10.0500	10.1000	-0.493%	57	855	-97.723%
2025-01-30	10.1500	10.1500	10.1500	10.1500	+14.689%	3	903	-97.734%
2025-01-29	8.8500	8.8500	8.8500	8.8500	+8.589%	32	903	-97.401%
2025-01-28	10.0500	10.0500	8.1000	8.1500	-16.152%	29	927	-97.178%
2025-01-27	9.3500	9.7200	9.3300	9.7200	+55.272%	9	901	-97.634%
2025-01-24	6.2600	6.2600	6.2600	6.2600	+1.459%	8	901	-96.326%
2025-01-06	6.1500	6.1700	6.1500	6.1700	-11.857%	11	901	-96.272%
2024-12-24	7.0000	7.0000	7.0000	7.0000	-12.500%	1	891	-96.714%
2024-12-19	8.0000	8.0000	8.0000	8.0000	+25.589%	2	891	-97.125%
2024-12-05	6.3700	6.3700	6.3700	6.3700	-6.324%	1	889	-96.389%
2024-12-03	6.8000	6.8000	6.8000	6.8000	-11.111%	1	890	-96.618%
2024-11-27	7.6000	7.6500	7.6000	7.6500	+9.286%	10	890	-96.993%
2024-11-21	7.0000	7.0000	7.0000	7.0000	+0.719%	1	890	-96.714%
2024-11-19	6.9500	6.9500	6.9500	6.9500	-10.323%	1	890	-96.691%
2024-11-18	7.7500	7.7500	7.7500	7.7500	+9.929%	2	890	-97.032%
2024-11-13	7.0000	7.0500	6.9500	7.0500	+2.174%	3	890	-96.738%
2024-11-12	6.9000	6.9000	6.9000	6.9000	+0.877%	1	890	-96.667%
2024-11-08	6.8400	6.8400	6.8400	6.8400	-4.469%	4	890	-96.637%
2024-11-06	7.2500	7.2500	7.1600	7.1600	-9.937%	3	890	-96.788%
2024-11-05	7.9500	7.9500	7.9500	7.9500	-3.986%	1	890	-97.107%
2024-11-04	8.2800	8.2800	8.2800	8.2800	+1.970%	1	889	-97.222%
2024-10-25	8.3000	8.3000	8.1200	8.1200	-4.807%	12	889	-97.167%
2024-10-24	8.5300	8.5300	8.5300	8.5300	+0.708%	1	889	-97.304%
2024-10-23	8.3500	8.4700	8.3500	8.4700	+3.926%	2	889	-97.285%
2024-10-22	8.1900	8.1900	8.1000	8.1500	-5.233%	27	890	-97.178%
2024-10-18	8.6000	8.6000	8.6000	8.6000	-2.825%	6	881	-97.326%
2024-10-16	8.8500	8.8500	8.8500	8.8500	+4.610%	1	881	-97.401%
2024-10-14	8.9000	8.9000	8.4600	8.4600	-7.541%	2	882	-97.281%
2024-10-11	9.1500	9.1500	9.1500	9.1500	0.000%	20	882	-97.486%
2024-10-08	9.2500	9.2500	9.1500	9.1500	-4.588%	3	882	-97.486%
2024-10-07	9.8000	9.8000	9.5800	9.5900	-4.100%	43	882	-97.602%
2024-10-04	10.0900	10.0900	10.0000	10.0000	-5.213%	28	882	-97.700%
2024-10-03	10.5500	10.5500	10.5500	10.5500	-6.222%	10	882	-97.820%
2024-10-02	11.2500	11.2500	11.2500	11.2500	-0.881%	1	882	-97.956%
2024-10-01	11.3500	11.3500	11.3500	11.3500	+2.715%	10	881	-97.974%
2024-09-27	11.2500	11.2500	11.0500	11.0500	-4.905%	4	881	-97.919%
2024-09-23	11.6200	11.6200	11.6200	11.6200	-2.762%	1	880	-98.021%
2024-09-20	11.8500	11.9500	11.7300	11.9500	-7.364%	44	880	-98.075%
2024-09-16	12.9000	12.9000	12.9000	12.9000	+1.976%	4	880	-98.217%
2024-09-12	12.6500	12.6500	12.6500	12.6500	-12.759%	3	884	-98.182%
2024-09-11	14.5000	14.5000	14.5000	14.5000	0.000%	1	884	-98.414%
2024-09-10	14.5000	14.5000	14.5000	14.5000	-3.974%	1	885	-98.414%
2024-09-09	14.7300	15.1000	14.6800	15.1000	+7.857%	15	886	-98.477%
2024-09-04	14.0000	14.0000	14.0000	14.0000	-1.685%	1	886	-98.357%
2024-09-03	14.2400	14.2400	14.2400	14.2400	+19.865%	1	887	-98.385%
2024-08-29	11.9800	11.9800	11.8800	11.8800	-1.165%	8	887	-98.064%
2024-08-28	11.9200	12.1600	11.9200	12.0200	+3.621%	42	886	-98.087%
2024-08-27	11.8500	11.8500	11.5500	11.6000	-3.734%	21	892	-98.017%
2024-08-26	12.0000	12.0500	12.0000	12.0500	+0.921%	5	883	-98.091%
2024-08-23	11.9700	12.0000	11.9400	11.9400	+1.186%	218	883	-98.074%
2024-08-20	11.9300	11.9300	11.8000	11.8000	+0.255%	20	957	-98.051%
2024-08-19	11.7900	11.7900	11.7600	11.7700	-2.324%	30	942	-98.046%
2024-08-16	12.2000	12.2600	11.9900	12.0500	0.000%	206	922	-98.091%
2024-08-15	12.0500	12.0500	12.0500	12.0500	-5.416%	1	883	-98.091%
2024-08-14	12.7400	12.7400	12.7400	12.7400	-1.622%	40	884	-98.195%
2024-08-13	12.9000	12.9500	12.9000	12.9500	-27.247%	3	844	-98.224%
2024-08-06	17.8000	17.8000	17.8000	17.8000	-3.156%	1	846	-98.708%
2024-08-05	20.3000	20.3000	18.0000	18.3800	+12.554%	16	847	-98.749%
2024-08-02	16.3300	16.5500	16.3300	16.3300	+30.640%	18	855	-98.592%
2024-07-31	12.5000	12.5000	12.5000	12.5000	-13.971%	1	847	-98.160%
2024-07-30	14.2100	14.5300	14.2100	14.5300	+15.044%	2	847	-98.417%
2024-07-25	12.9000	12.9000	12.6300	12.6300	+0.637%	3	848	-98.179%
2024-07-24	12.5500	12.5500	12.5500	12.5500	+15.989%	2	849	-98.167%
2024-07-23	10.7500	10.8200	10.7500	10.8200	-7.521%	3	849	-97.874%
2024-07-17	11.7000	11.7000	11.7000	11.7000	+19.388%	1	847	-98.034%
2024-07-12	9.8000	9.8500	9.8000	9.8000	-4.297%	3	847	-97.653%
2024-07-11	9.4500	10.2400	9.4500	10.2400	+9.871%	39	847	-97.754%
2024-07-10	9.3200	9.3200	9.3200	9.3200	-4.898%	5	809	-97.532%
2024-07-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	809	-97.653%
2024-07-08	9.8000	9.8000	9.8000	9.8000	-2.970%	1	808	-97.653%
2024-07-05	10.1000	10.1000	10.1000	10.1000	-3.810%	1	809	-97.723%
2024-07-03	10.7500	10.7500	10.5000	10.5000	-0.474%	17	808	-97.810%
2024-07-01	10.5500	10.5500	10.5500	10.5500	-2.765%	1	808	-97.820%
2024-06-27	10.9000	10.9000	10.8500	10.8500	-1.364%	9	807	-97.880%
2024-06-26	11.0000	11.0000	11.0000	11.0000	+0.640%	1	807	-97.909%
2024-06-25	10.9800	10.9800	10.9200	10.9300	-7.373%	28	808	-97.896%
2024-06-24	11.8000	11.8000	11.8000	11.8000	+5.735%	1	780	-98.051%
2024-06-21	11.1600	11.1600	11.1600	11.1600	+16.493%	1	779	-97.939%
2024-06-18	9.7500	9.7500	9.5800	9.5800	-3.719%	23	772	-97.599%
2024-06-17	9.9500	9.9500	9.9500	9.9500	+2.577%	1	772	-97.688%
2024-06-13	9.7100	9.7100	9.7000	9.7000	-1.322%	10	771	-97.629%
2024-06-12	9.8000	9.8300	9.8000	9.8300	-3.153%	41	761	-97.660%
2024-06-11	10.1500	10.1500	10.1500	10.1500	+2.525%	1	782	-97.734%
2024-06-10	10.0500	10.1000	9.9000	9.9000	0.000%	3	781	-97.677%